Italia markets open in 58 minutes

Saras S.p.A. (SRS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,5372-0,0058 (-1,07%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20210,54600,54740,53220,53720,53729.704.343
03 dic 20210,54940,55720,54240,54300,54305.424.609
02 dic 20210,54980,55640,53980,54300,54308.758.229
01 dic 20210,56200,56640,55320,55320,55327.128.511
30 nov 20210,54700,56480,54400,55440,554410.551.016
29 nov 20210,56500,57620,55560,55560,55567.109.544
26 nov 20210,57840,57840,52100,56040,560420.344.052
25 nov 20210,59980,59980,58900,59040,59043.822.386
24 nov 20210,59520,60000,58720,59680,59686.763.937
23 nov 20210,59500,60000,58360,59320,59327.827.461
22 nov 20210,59920,60820,59220,59560,595613.085.153
19 nov 20210,61220,61460,58700,59660,596625.454.873
18 nov 20210,61300,62000,61020,61020,61027.784.728
17 nov 20210,61540,62140,61040,61640,61647.178.922
16 nov 20210,62300,62340,61000,61540,615414.697.249
15 nov 20210,62100,63880,62000,62860,62865.949.006
12 nov 20210,63620,63620,61800,62100,621013.043.420
11 nov 20210,63660,65600,63320,63760,637610.210.236
10 nov 20210,67400,68900,62800,63480,634819.483.444
09 nov 20210,66000,67480,65620,67000,67004.495.910
08 nov 20210,68000,68200,66000,66040,66046.478.164
05 nov 20210,66900,68360,66280,67480,674810.864.804
04 nov 20210,65600,67300,65100,67300,673010.514.984
03 nov 20210,63700,65580,62900,65260,652611.551.663
02 nov 20210,63860,63860,62860,62980,62985.908.285
01 nov 20210,64240,65500,63720,63720,63724.621.504
29 ott 20210,63280,65920,62620,64240,642412.591.360
28 ott 20210,64600,65360,63000,63380,633812.979.170
27 ott 20210,67220,67460,64440,64640,646420.417.532
26 ott 20210,67360,68300,66400,67220,672217.113.871
25 ott 20210,70160,70200,67020,67340,673421.707.689
22 ott 20210,74300,74800,69700,69720,697228.841.865
21 ott 20210,75400,76040,74160,74300,74305.340.965
20 ott 20210,75220,76020,73720,75440,75446.140.915
19 ott 20210,71640,75380,71360,75220,752213.282.819
18 ott 20210,72400,72420,71420,71540,71545.956.341
15 ott 20210,72400,73240,71720,72400,72407.158.140
14 ott 20210,71600,73000,71500,71640,71648.205.324
13 ott 20210,72300,72400,70620,71000,710011.017.153
12 ott 20210,73400,73860,72300,72600,72607.191.332
11 ott 20210,74500,75700,72720,73700,737017.572.532
08 ott 20210,75740,76220,74300,75800,75807.409.661
07 ott 20210,74000,75440,72600,75080,750812.919.802
06 ott 20210,77340,78480,73600,73760,737619.007.663
05 ott 20210,81800,82000,76420,77200,772029.946.177
04 ott 20210,86300,86420,81520,81520,815217.612.226
01 ott 20210,83220,87800,82680,86080,860824.755.297
30 set 20210,80400,84480,79700,84380,843818.916.088
29 set 20210,78200,80420,77100,80160,80169.363.016
28 set 20210,83900,84180,78320,78420,784221.011.844
27 set 20210,82900,83860,81180,83360,833613.805.051
24 set 20210,80600,83440,80160,81960,819618.456.911
23 set 20210,80380,81600,78020,80120,801216.723.105
22 set 20210,75740,80280,75440,80200,802025.569.098
21 set 20210,73000,75200,72820,74980,74989.362.805
20 set 20210,70200,74200,70060,73040,730416.048.829
17 set 20210,71400,71980,70720,71220,712211.567.575
16 set 20210,73160,73160,70460,70820,708210.474.747
15 set 20210,69460,73260,68800,72900,729017.313.556
14 set 20210,71300,71580,69160,69160,69169.469.674
13 set 20210,68100,71240,67600,70620,70627.962.464
10 set 20210,69180,69520,67620,67680,676810.822.505
09 set 20210,68700,69320,68040,69000,69003.665.219
08 set 20210,69140,70300,68720,69240,69243.027.398
07 set 20210,69800,70540,69220,69700,69705.946.108
06 set 20210,69840,70080,68720,69220,69225.593.335
03 set 20210,70800,71120,69560,69640,696410.364.178
02 set 20210,70100,71260,69520,70980,70985.409.561
01 set 20210,70600,71900,69980,70080,70087.165.993
31 ago 20210,72100,72240,69660,70280,702810.787.952
30 ago 20210,67380,72200,67200,70580,705817.252.835
27 ago 20210,66480,67040,66080,66940,66941.950.645
26 ago 20210,67400,67580,66140,66360,66363.703.917
25 ago 20210,67200,68100,66540,67540,67544.036.104
24 ago 20210,65540,67320,65540,66920,66928.464.341
23 ago 20210,64000,65600,64000,65340,65344.287.336
20 ago 20210,64720,64780,62920,63540,63545.062.726
19 ago 20210,64240,65200,63800,64360,64365.427.121
18 ago 20210,65320,65480,64800,65360,65363.232.484
17 ago 20210,64620,65700,63100,65300,65307.458.436
16 ago 20210,65380,65440,64160,64700,64705.908.770
13 ago 20210,66800,67000,65620,65800,65805.666.071
12 ago 20210,67960,68380,66100,66520,66525.832.493
11 ago 20210,66560,68560,66560,67460,67466.108.293
10 ago 20210,64940,67100,64940,66540,66547.128.819
09 ago 20210,65080,65540,64320,65000,65007.074.372
06 ago 20210,65980,66220,64980,65360,65366.232.518
05 ago 20210,65480,65880,64420,65880,65886.511.247
04 ago 20210,67200,68160,65380,65560,65567.201.308
03 ago 20210,65860,68920,65800,67020,670218.752.453
02 ago 20210,62500,67200,60500,65660,656624.796.229
30 lug 20210,63320,63320,61120,62000,620012.856.565
29 lug 20210,66200,66700,63300,63300,633014.020.839
28 lug 20210,65800,66400,65360,65900,65903.991.530
27 lug 20210,65600,67340,65240,65840,65846.832.308
26 lug 20210,64720,66060,63360,65200,65209.643.922
23 lug 20210,65680,66400,64600,64720,64725.593.189
22 lug 20210,67120,67900,65020,65040,65045.339.960
21 lug 20210,64120,67480,64120,66980,66987.000.410
20 lug 20210,64020,64880,62880,63920,63924.814.849
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...